Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	72.20	72.36	71.54	72.14	-	-0.93%	617,044
Aug 26, 2026	72.64	73.02	72.34	72.82	72.82	0.55%	533,106
Aug 25, 2026	73.12	73.40	72.02	72.42	72.42	-1.60%	454,831
Aug 24, 2026	72.70	73.74	72.52	73.60	73.60	1.63%	332,914
Aug 21, 2026	71.80	72.60	71.68	72.42	72.42	0.89%	461,019
Aug 20, 2026	72.16	72.20	71.40	71.78	71.78	-0.28%	522,172
Aug 19, 2026	72.22	72.32	71.14	71.98	71.98	-0.36%	686,567
Aug 18, 2026	72.10	72.48	71.24	72.24	72.24	-0.11%	737,751
Aug 17, 2026	73.08	73.20	72.22	72.32	72.32	-1.63%	981,677
Aug 14, 2026	74.04	74.04	73.24	73.52	73.52	-0.51%	1,588,283
Aug 13, 2026	74.40	74.40	73.28	73.90	73.90	-0.05%	2,190,122
Aug 12, 2026	75.02	75.18	73.44	73.94	73.94	-1.20%	897,851
Aug 11, 2026	76.48	76.58	74.84	74.84	74.84	-2.27%	781,825
Aug 10, 2026	77.02	77.08	75.78	76.58	76.58	-0.73%	659,633
Aug 7, 2026	77.88	78.40	76.96	77.14	77.14	-0.87%	844,556
Aug 6, 2026	79.76	79.90	78.36	78.58	77.82	-1.03%	1,274,994
Aug 5, 2026	78.28	80.44	78.28	79.40	78.63	2.19%	2,037,484
Aug 4, 2026	77.56	77.90	76.74	77.70	76.95	-0.49%	1,590,962
Aug 3, 2026	77.98	78.86	77.52	78.08	77.32	-0.59%	1,135,224
Jul 31, 2026	78.66	79.24	78.38	78.54	77.78	-0.58%	1,126,416
Jul 30, 2026	79.48	80.12	78.92	79.00	78.24	-1.27%	1,013,547
Jul 29, 2026	79.36	80.02	78.28	80.02	79.25	0.43%	788,495
Jul 28, 2026	77.52	79.68	77.52	79.68	78.91	3.62%	988,965
Jul 27, 2026	76.50	77.10	75.66	76.90	76.16	0.63%	835,775
Jul 24, 2026	75.60	76.42	75.60	76.42	75.68	0.92%	354,175
Jul 23, 2026	77.54	77.56	75.22	75.72	74.99	-2.55%	596,285
Jul 22, 2026	77.06	78.42	76.96	77.70	76.95	1.01%	700,266
Jul 21, 2026	76.98	77.38	76.68	76.92	76.18	-0.44%	492,727
Jul 20, 2026	76.56	77.60	76.50	77.26	76.51	0.03%	495,739
Jul 17, 2026	77.24	77.84	76.92	77.24	76.49	0.78%	942,422
Jul 16, 2026	75.82	76.64	75.32	76.64	75.90	0.82%	1,019,168
Jul 15, 2026	75.60	76.38	75.02	76.02	75.28	0.24%	650,165
Jul 14, 2026	75.46	76.20	74.80	75.84	75.11	0.05%	729,457
Jul 13, 2026	76.00	76.64	75.10	75.80	75.07	-	675,280
Jul 10, 2026	74.80	75.86	74.80	75.80	75.07	1.12%	869,489
Jul 9, 2026	75.32	75.50	74.44	74.96	74.24	-0.90%	418,224
Jul 8, 2026	76.40	76.52	75.56	75.64	74.91	-1.54%	536,590
Jul 7, 2026	76.20	77.68	76.00	76.82	76.08	2.13%	608,850
Jul 6, 2026	76.50	77.02	75.18	75.22	74.49	-1.39%	759,910
Jul 3, 2026	76.48	76.58	75.70	76.28	75.54	-0.52%	520,016
Jul 2, 2026	75.00	76.92	74.98	76.68	75.94	2.95%	659,461
Jul 1, 2026	73.70	74.54	73.46	74.48	73.76	1.20%	894,551
Jun 30, 2026	73.54	74.28	71.80	73.60	72.89	-0.30%	1,147,573
Jun 29, 2026	73.96	74.04	72.88	73.82	73.11	-0.24%	513,399
Jun 26, 2026	73.50	74.12	73.10	74.00	73.28	1.07%	635,886
Jun 25, 2026	74.26	74.62	73.22	73.22	72.51	-1.80%	714,976
Jun 24, 2026	72.98	74.60	72.86	74.56	73.84	2.76%	999,733
Jun 23, 2026	72.06	73.56	71.66	72.56	71.86	2.20%	978,009
Jun 22, 2026	69.92	71.16	69.38	71.00	70.31	1.52%	587,684
Jun 19, 2026	70.74	70.84	69.78	69.94	69.26	-1.13%	1,599,176